Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.020 4.020 3.909 3.909 22,446 -0.18(-4.43%)
Sep 27, 2023 4.090 18,203 +0.30(+7.92%)
Sep 26, 2023 3.840 3.870 3.790 3.790 2,961 -0.13(-3.32%)
Sep 22, 2023 3.920 144 -0.01(-0.25%)
Sep 21, 2023 3.950 4.150 3.930 3.930 1,441 -0.02(-0.51%)
Sep 20, 2023 3.930 3.950 3.930 3.950 1,403 +0.00(+0.00%)
Sep 19, 2023 3.970 4.110 3.950 3.950 7,753 +0.00(+0.00%)
Sep 18, 2023 3.950 3.950 3.950 3.950 1,536 +0.00(+0.00%)
Sep 15, 2023 4.070 4.280 3.950 3.950 17,302 -0.12(-3.00%)
Sep 14, 2023 4.070 4.238 4.070 4.072 1,690 +0.01(+0.30%)
Sep 13, 2023 4.100 4.190 4.060 4.060 1,411 -0.02(-0.49%)
Sep 12, 2023 4.080 4.080 4.080 4.080 765 +0.00(+0.00%)
Sep 11, 2023 4.060 4.155 4.060 4.080 854 +0.02(+0.49%)
Sep 08, 2023 4.214 4.214 4.060 4.060 753 -0.03(-0.73%)
Sep 07, 2023 4.250 4.250 4.060 4.090 9,391 -0.01(-0.24%)
Sep 06, 2023 4.100 4.240 4.100 4.100 745 -0.15(-3.53%)
Sep 05, 2023 4.220 4.250 4.200 4.250 3,451 +0.14(+3.41%)
Sep 01, 2023 4.340 4.340 4.100 4.110 2,519 +0.08(+1.97%)
Aug 31, 2023 4.083 4.083 4.031 4.031 3,158 -0.14(-3.34%)
Aug 30, 2023 4.100 4.170 4.100 4.170 1,287 +0.05(+1.22%)
Aug 29, 2023 4.250 4.250 4.120 4.120 1,395 -0.13(-3.06%)
Aug 28, 2023 4.180 4.250 4.050 4.250 4,141 +0.07(+1.72%)
Aug 24, 2023 4.178 1,632 +0.11(+2.65%)
Aug 23, 2023 4.010 4.202 4.010 4.070 1,603 -0.04(-0.97%)
Aug 22, 2023 3.910 4.211 3.910 4.110 17,536 -0.28(-6.34%)
Aug 21, 2023 4.010 4.450 4.010 4.388 14,429 +0.19(+4.48%)
Aug 18, 2023 4.100 4.200 3.950 4.200 8,966 -0.05(-1.18%)
Aug 17, 2023 4.310 4.310 4.100 4.250 10,736 +0.05(+1.19%)
Aug 16, 2023 4.090 4.460 4.080 4.200 13,360 -0.03(-0.71%)
Aug 15, 2023 4.160 4.230 4.080 4.230 10,886 -0.02(-0.47%)
Aug 14, 2023 4.300 4.300 4.250 4.250 6,278 -0.13(-2.97%)
Aug 10, 2023 4.380 2 -0.01(-0.23%)
Aug 09, 2023 4.390 4.390 4.390 4.390 199 -0.01(-0.23%)
Aug 08, 2023 4.400 4.400 4.400 4.400 219 +0.06(+1.38%)
Aug 04, 2023 4.340 132 -0.04(-0.91%)
Aug 03, 2023 4.400 4.400 4.350 4.380 3,040 -0.02(-0.45%)
Aug 02, 2023 4.391 4.400 4.391 4.400 4,089 +0.02(+0.45%)
Aug 01, 2023 4.390 4.390 4.380 4.380 1,141 +0.07(+1.63%)
Jul 31, 2023 4.330 4.330 4.280 4.310 2,454 -0.06(-1.46%)
Jul 28, 2023 4.374 4.374 4.374 4.374 180 -0.11(-2.37%)
Jul 27, 2023 4.380 4.480 4.380 4.480 2,131 +0.12(+2.82%)
Jul 25, 2023 4.357 148 -0.12(-2.58%)
Jul 24, 2023 4.370 4.473 4.370 4.473 1,096 +0.04(+0.97%)
Jul 21, 2023 4.380 4.440 4.310 4.430 7,752 +0.05(+1.14%)
Jul 19, 2023 4.380 60 -0.03(-0.57%)
Jul 18, 2023 4.405 4.405 4.405 4.405 687 +0.03(+0.69%)
Jul 17, 2023 4.430 4.440 4.375 4.375 4,845 -0.06(-1.46%)
Jul 14, 2023 4.440 4.440 4.440 4.440 354 +0.09(+2.07%)
Jul 13, 2023 4.340 4.434 4.305 4.350 3,418 +0.06(+1.33%)
Jul 11, 2023 4.293 141 +0.04(+1.00%)
Jul 10, 2023 4.260 4.260 4.250 4.250 826 -0.01(-0.23%)
Jul 07, 2023 4.260 4.260 4.260 4.260 1,287 -0.02(-0.47%)
Jul 06, 2023 4.265 4.280 4.265 4.280 952 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.